Hua Hong Semiconductor Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	23.800	24.300	23.450	23.650	23.449	6,373,021
2022-08-22	23.900	24.050	23.300	23.900	23.697	5,395,443
2022-08-19	24.200	24.700	23.850	23.900	23.697	5,198,461
2022-08-18	24.450	24.650	23.950	24.300	24.093	5,455,183
2022-08-17	24.600	24.900	24.250	24.550	24.341	5,232,272
2022-08-16	25.500	25.750	24.200	24.500	24.292	8,824,355
2022-08-15	26.400	26.400	25.150	25.250	25.035	9,974,906
2022-08-12	26.650	26.850	25.600	26.200	25.977	10,882,864
2022-08-11	25.700	27.300	25.600	26.150	25.928	16,775,412
2022-08-10	26.100	26.400	25.200	25.250	25.035	12,908,370
2022-08-09	27.050	27.250	25.650	26.400	26.176	17,219,399
2022-08-08	28.250	29.250	26.400	27.050	26.820	23,170,739
2022-08-05	24.650	27.850	24.400	27.600	27.365	31,976,556
2022-08-04	23.600	24.450	23.500	24.350	24.143	10,803,798
2022-08-03	22.850	24.000	22.100	23.200	23.003	17,725,350
2022-08-02	22.850	22.850	21.750	22.600	22.408	8,881,912
2022-08-01	23.600	23.600	22.850	23.050	22.854	10,392,097
2022-07-29	24.550	24.800	23.300	23.500	23.300	9,984,806
2022-07-28	24.350	24.950	24.350	24.450	24.242	7,068,707
2022-07-27	24.300	24.350	23.850	24.300	24.093	5,400,960
2022-07-26	24.950	25.250	23.950	24.550	24.341	11,012,688
2022-07-25	26.000	26.000	24.850	24.950	24.738	8,845,611
2022-07-22	26.500	26.750	26.000	26.250	26.027	4,465,885
2022-07-21	25.550	26.600	25.550	25.950	25.729	6,404,027
2022-07-20	25.750	26.100	25.400	26.000	25.779	7,965,208
2022-07-19	25.500	25.550	24.850	25.000	24.787	4,288,488
2022-07-18	25.000	25.750	24.650	25.700	25.481	4,797,508
2022-07-15	24.700	25.800	24.550	24.850	24.639	8,927,488
2022-07-14	24.150	25.400	24.050	24.900	24.688	8,238,641
2022-07-13	24.350	24.850	24.000	24.150	23.945	7,951,079
2022-07-12	25.100	25.100	24.350	24.350	24.143	7,739,403
2022-07-11	25.400	25.700	24.800	25.100	24.887	7,228,440
2022-07-08	25.900	26.500	25.450	25.650	25.432	11,523,822
2022-07-07	25.800	25.850	24.850	25.400	25.184	11,228,331
2022-07-06	25.900	26.550	25.400	25.700	25.481	12,145,670
2022-07-05	26.700	27.100	26.000	26.150	25.928	7,947,544
2022-07-04	27.850	27.900	26.450	26.600	26.374	15,383,413
2022-06-30	28.450	28.850	27.900	28.400	28.159	13,735,376
2022-06-29	28.700	29.200	27.750	28.100	27.861	11,795,608
2022-06-28	28.200	29.000	27.500	28.950	28.704	14,800,478
2022-06-27	26.650	28.950	26.650	28.150	27.911	20,240,178
2022-06-24	25.900	26.500	25.550	26.350	26.126	10,901,024
2022-06-23	25.950	26.200	25.400	25.600	25.382	12,460,267
2022-06-22	27.000	27.250	25.600	25.600	25.382	11,348,148
2022-06-21	25.950	27.300	25.950	27.000	26.770	7,883,690
2022-06-20	26.650	26.700	25.850	25.900	25.680	11,860,311
2022-06-17	26.200	27.000	25.900	26.600	26.374	9,919,547
2022-06-16	27.000	27.900	26.050	26.450	26.225	13,474,953
2022-06-15	26.850	27.700	26.300	26.600	26.374	9,969,618
2022-06-14	27.700	27.850	25.800	26.650	26.423	16,887,692
2022-06-13	28.900	29.750	27.700	27.850	27.613	10,622,749
2022-06-10	28.400	29.600	28.000	29.550	29.299	8,116,537
2022-06-09	29.200	29.500	28.350	28.700	28.456	9,924,931
2022-06-08	30.000	30.000	28.750	29.100	28.853	9,461,049
2022-06-07	30.500	30.550	29.300	29.400	29.150	9,735,877
2022-06-06	29.650	30.550	29.500	30.250	29.993	9,695,633
2022-06-02	28.650	29.750	28.500	29.700	29.447	8,106,357
2022-06-01	29.600	29.800	28.650	29.250	29.001	6,167,179
2022-05-31	28.500	29.950	28.250	29.750	29.497	11,214,815
2022-05-30	28.950	28.950	28.000	28.550	28.307	6,123,091

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-03	0.1650 HKD
2019-05-14	0.3100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.